|
ITALCEMENTI - [Ticker: IT.MI] | | Última Transacción | 10,580 | Hora de Cotización | 2016-10-07 - 20:35:00 | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | Máximo | 10,600 | Mínimo | 10,580 | Volumen | 0 | Volumen Medio (3m) | 0 | Demanda / Oferta | N/A | Yield | | Cierre Anterior | 10,580 | PER | 0,00% | Apertura | 10,590 | EPS | 0,00 | Fecha Ex-Dividendo | | Fecha Dividendo | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | Nota: Los datos pueden tener un retraso de algunos minutos. |
Ver históricos y cotizaciones de otros activos | Descargar el Histórico en formato CSV | Cotizaciones para IT.MI desde 2000-01-01 hasta 2024-03-19 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2001-04-23 | 9,38 | 168.700 | 9,38 | 9,25 | 9,25 | 00:00:00 | 2001-04-24 | 9,46 | 247.000 | 9,53 | 9,28 | 9,28 | 00:00:00 | 2001-04-25 | 9,31 | 91.200 | 9,40 | 9,29 | 9,35 | 00:00:00 | 2001-04-26 | 9,21 | 114.500 | 9,49 | 9,21 | 9,39 | 00:00:00 | 2001-04-27 | 9,18 | 136.700 | 9,33 | 9,15 | 9,29 | 00:00:00 | 2001-04-30 | 9,32 | 201.700 | 9,33 | 9,20 | 9,31 | 00:00:00 | 2001-05-01 | 9,32 | 0 | 9,32 | 9,32 | 9,32 | 00:00:00 | 2001-05-02 | 9,31 | 327.500 | 9,37 | 9,19 | 9,32 | 00:00:00 | 2001-05-03 | 9,25 | 270.200 | 9,29 | 9,16 | 9,29 | 00:00:00 | 2001-05-04 | 9,15 | 395.200 | 9,34 | 9,14 | 9,31 | 00:00:00 | 2001-05-07 | 9,15 | 0 | 9,15 | 9,15 | 9,15 | 00:00:00 | 2001-05-08 | 9,17 | 276.500 | 9,21 | 9,08 | 9,20 | 00:00:00 | 2001-05-09 | 9,02 | 369.000 | 9,27 | 8,98 | 9,07 | 00:00:00 | 2001-05-10 | 9,45 | 1.121.700 | 9,54 | 9,08 | 9,13 | 00:00:00 | 2001-05-11 | 9,67 | 866.000 | 9,75 | 9,42 | 9,49 | 00:00:00 | 2001-05-14 | 10,12 | 1.751.500 | 10,18 | 9,64 | 9,71 | 00:00:00 | 2001-05-15 | 9,99 | 1.788.500 | 10,30 | 9,76 | 10,19 | 00:00:00 | 2001-05-16 | 10,03 | 960.200 | 10,19 | 9,76 | 9,92 | 00:00:00 | 2001-05-17 | 10,20 | 653.500 | 10,20 | 10,07 | 10,17 | 00:00:00 | 2001-05-18 | 10,04 | 693.500 | 10,19 | 10,02 | 10,17 | 00:00:00 | 2001-05-21 | 9,91 | 511.000 | 10,00 | 9,83 | 9,88 | 00:00:00 | 2001-05-22 | 9,92 | 477.000 | 9,95 | 9,77 | 9,87 | 00:00:00 | 2001-05-23 | 10,10 | 867.700 | 10,23 | 9,86 | 9,90 | 00:00:00 | 2001-05-24 | 10,42 | 1.045.200 | 10,42 | 10,08 | 10,17 | 00:00:00 | 2001-05-25 | 10,43 | 1.168.000 | 10,48 | 10,26 | 10,43 | 00:00:00 | 2001-05-28 | 10,58 | 1.049.000 | 10,60 | 10,28 | 10,45 | 00:00:00 | 2001-05-29 | 10,20 | 487.700 | 10,58 | 10,20 | 10,55 | 00:00:00 | 2001-05-30 | 9,95 | 395.000 | 10,27 | 9,93 | 10,24 | 00:00:00 | 2001-05-31 | 10,10 | 442.000 | 10,10 | 9,92 | 9,92 | 00:00:00 | 2001-06-01 | 10,06 | 237.000 | 10,11 | 9,94 | 10,11 | 00:00:00 | 2001-06-04 | 9,92 | 276.700 | 10,11 | 9,90 | 10,02 | 00:00:00 | 2001-06-05 | 10,14 | 305.700 | 10,15 | 9,97 | 9,97 | 00:00:00 | 2001-06-06 | 10,22 | 274.500 | 10,22 | 10,09 | 10,12 | 00:00:00 | 2001-06-07 | 10,18 | 153.700 | 10,20 | 10,12 | 10,19 | 00:00:00 | 2001-06-08 | 9,96 | 480.500 | 10,20 | 9,95 | 10,11 | 00:00:00 | 2001-06-11 | 10,19 | 533.500 | 10,19 | 9,95 | 9,99 | 00:00:00 | 2001-06-12 | 9,95 | 221.500 | 10,12 | 9,94 | 10,10 | 00:00:00 | 2001-06-13 | 9,96 | 267.200 | 10,07 | 9,88 | 10,04 | 00:00:00 | 2001-06-14 | 9,98 | 315.200 | 10,05 | 9,86 | 9,95 | 00:00:00 | 2001-06-15 | 9,69 | 350.200 | 9,99 | 9,69 | 9,99 | 00:00:00 | 2001-06-18 | 9,81 | 781.200 | 9,84 | 9,54 | 9,80 | 00:00:00 | 2001-06-19 | 9,53 | 367.200 | 9,79 | 9,51 | 9,68 | 00:00:00 | 2001-06-20 | 9,38 | 490.500 | 9,62 | 9,28 | 9,51 | 00:00:00 | 2001-06-21 | 9,14 | 237.200 | 9,46 | 9,14 | 9,34 | 00:00:00 | 2001-06-22 | 9,36 | 175.700 | 9,40 | 9,21 | 9,21 | 00:00:00 | 2001-06-25 | 9,33 | 258.000 | 9,50 | 9,26 | 9,28 | 00:00:00 | 2001-06-26 | 9,17 | 166.200 | 9,30 | 9,13 | 9,30 | 00:00:00 | 2001-06-27 | 9,21 | 317.000 | 9,31 | 9,06 | 9,18 | 00:00:00 | 2001-06-28 | 9,37 | 339.500 | 9,39 | 9,05 | 9,23 | 00:00:00 | 2001-06-29 | 9,24 | 222.500 | 9,68 | 9,20 | 9,35 | 00:00:00 | 2001-07-02 | 9,38 | 114.000 | 9,41 | 9,24 | 9,30 | 00:00:00 | 2001-07-03 | 9,25 | 178.500 | 9,48 | 9,17 | 9,48 | 00:00:00 | 2001-07-04 | 9,42 | 202.500 | 9,45 | 9,26 | 9,27 | 00:00:00 | 2001-07-05 | 9,25 | 224.500 | 9,45 | 9,25 | 9,44 | 00:00:00 | 2001-07-06 | 9,18 | 501.000 | 9,34 | 9,01 | 9,25 | 00:00:00 | 2001-07-09 | 9,10 | 381.700 | 9,22 | 9,04 | 9,09 | 00:00:00 | 2001-07-10 | 9,04 | 213.700 | 9,23 | 9,03 | 9,13 | 00:00:00 | 2001-07-11 | 9,02 | 183.200 | 9,09 | 8,98 | 9,05 | 00:00:00 | 2001-07-12 | 9,13 | 113.200 | 9,16 | 9,00 | 9,02 | 00:00:00 | 2001-07-13 | 9,13 | 0 | 9,13 | 9,13 | 9,13 | 00:00:00 | 2001-07-16 | 9,02 | 90.200 | 9,14 | 9,00 | 9,01 | 00:00:00 | 2001-07-17 | 8,93 | 202.000 | 9,11 | 8,93 | 9,11 | 00:00:00 | 2001-07-18 | 8,92 | 191.500 | 9,06 | 8,86 | 8,91 | 00:00:00 | 2001-07-19 | 9,12 | 256.700 | 9,15 | 8,91 | 8,95 | 00:00:00 | 2001-07-20 | 9,12 | 306.700 | 9,15 | 8,94 | 9,10 | 00:00:00 | 2001-07-23 | 9,22 | 423.200 | 9,35 | 8,96 | 8,98 | 00:00:00 | 2001-07-24 | 9,29 | 153.000 | 9,30 | 9,15 | 9,30 | 00:00:00 | 2001-07-25 | 9,34 | 149.500 | 9,34 | 9,12 | 9,20 | 00:00:00 | 2001-07-26 | 9,40 | 230.700 | 9,40 | 9,26 | 9,29 | 00:00:00 | 2001-07-27 | 9,30 | 233.500 | 9,45 | 9,27 | 9,33 | 00:00:00 | 2001-07-30 | 9,28 | 128.700 | 9,38 | 9,20 | 9,38 | 00:00:00 | 2001-07-31 | 9,33 | 131.500 | 9,35 | 9,14 | 9,22 | 00:00:00 | 2001-08-01 | 9,15 | 192.500 | 9,34 | 9,15 | 9,25 | 00:00:00 | 2001-08-02 | 9,20 | 275.200 | 9,30 | 9,16 | 9,20 | 00:00:00 | 2001-08-03 | 9,34 | 192.000 | 9,39 | 9,18 | 9,18 | 00:00:00 | 2001-08-06 | 9,45 | 313.000 | 9,45 | 9,37 | 9,37 | 00:00:00 | 2001-08-07 | 9,55 | 188.200 | 9,57 | 9,35 | 9,45 | 00:00:00 | 2001-08-08 | 9,55 | 370.000 | 9,60 | 9,47 | 9,58 | 00:00:00 | 2001-08-09 | 9,56 | 136.200 | 9,64 | 9,45 | 9,45 | 00:00:00 | 2001-08-10 | 9,42 | 258.700 | 9,64 | 9,37 | 9,54 | 00:00:00 | 2001-08-13 | 9,43 | 92.200 | 9,50 | 9,32 | 9,32 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|